Skip to main content
TMT Steel PCL (BKK:TMT)
Thailand flag Thailand · Delayed Price · Currency is THB
2.780
-0.040 (-1.42%)
Mar 9, 2026, 4:39 PM ICT

TMT Steel PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.802.802.762.76--2.13%82,200
Mar 6, 20262.802.842.802.822.820.71%37,001
Mar 5, 20262.762.862.722.802.800.72%48,759
Mar 4, 20262.802.842.762.782.78-0.71%127,528
Mar 2, 20262.842.882.782.802.80-2.10%311,139
Feb 27, 20262.862.902.862.862.86-71,477
Feb 26, 20262.842.862.842.862.86-60,401
Feb 25, 20262.842.862.822.862.860.70%67,830
Feb 24, 20262.862.882.802.842.84-1.39%157,045
Feb 23, 20262.862.902.842.882.88-72,601
Feb 20, 20262.882.902.862.882.880.70%162,901
Feb 19, 20262.982.982.862.862.86-0.69%330,143
Feb 18, 20262.782.882.782.882.882.86%124,304
Feb 17, 20262.782.822.762.802.801.45%132,110
Feb 16, 20262.782.782.742.762.76-54,510
Feb 13, 20262.742.762.742.762.76-83,832
Feb 12, 20262.742.762.742.762.760.73%133,000
Feb 11, 20262.742.782.722.742.74-65,230
Feb 10, 20262.782.802.742.742.74-0.72%34,236
Feb 9, 20262.742.802.722.762.76-329,616
Feb 6, 20262.742.762.742.762.76-24,030
Feb 5, 20262.762.762.742.762.76-122,900
Feb 4, 20262.762.762.742.762.76-53,350
Feb 3, 20262.742.782.742.762.760.73%108,806
Feb 2, 20262.762.802.722.742.740.74%35,307
Jan 30, 20262.742.782.722.722.72-1.45%64,200
Jan 29, 20262.762.782.742.762.76-1.43%82,700
Jan 28, 20262.782.802.742.802.800.72%26,405
Jan 27, 20262.802.802.742.782.780.72%901
Jan 26, 20262.802.882.762.762.76-1.43%40,619
Jan 23, 20262.782.802.782.802.801.45%23,905
Jan 22, 20262.802.802.762.762.76-1.43%16,120
Jan 21, 20262.742.802.722.802.800.72%34,193
Jan 20, 20262.742.782.742.782.782.96%44,303
Jan 19, 20262.782.782.702.702.70-0.74%145,707
Jan 16, 20262.702.722.682.722.720.74%5,807
Jan 15, 20262.782.782.682.702.700.75%179,708
Jan 14, 20262.682.722.682.682.68-1.47%116,153
Jan 13, 20262.742.782.682.722.72-0.73%363,532
Jan 12, 20262.782.782.722.742.74-1.44%226,924
Jan 9, 20262.762.802.762.782.78-24,950
Jan 8, 20262.822.822.782.782.78-1.42%14,401
Jan 7, 20262.782.822.782.822.821.44%44,602
Jan 6, 20262.822.822.782.782.78-1.42%14,300
Jan 5, 20262.802.842.782.822.821.44%19,220
Dec 30, 20252.762.842.762.782.78-1.42%24,301
Dec 29, 20252.822.862.782.822.82-7,100
Dec 26, 20252.742.822.742.822.821.44%75,201
Dec 25, 20252.762.782.762.782.78-0.71%4,601
Dec 24, 20252.782.802.782.802.801.45%4,801
Dec 23, 20252.782.882.742.762.76-0.72%87,001
Dec 22, 20252.822.822.762.782.78-1.42%26,900
Dec 19, 20252.822.822.822.822.82-14,700
Dec 18, 20252.842.862.802.822.82-1.40%6,401
Dec 17, 20252.862.862.862.862.861.42%10,201
Dec 16, 20252.802.822.802.822.820.71%3,600
Dec 15, 20252.862.882.802.802.80-2.10%8,371
Dec 12, 20252.842.862.842.862.861.42%7,103
Dec 11, 20252.782.822.762.822.820.71%35,100
Dec 9, 20252.782.802.782.802.801.45%7,500
Dec 8, 20252.802.802.762.762.76-0.72%1,900
Dec 4, 20252.782.782.782.782.78-14,819
Dec 3, 20252.802.802.742.782.78-76,603
Dec 2, 20252.822.822.782.782.780.72%28,915
Dec 1, 20252.842.842.762.762.76-2.13%51,170
Nov 28, 20252.842.902.802.822.82-2.76%63,510
Nov 27, 20252.942.942.902.902.90-1.36%25,620
Nov 26, 20252.942.982.922.942.94-9,302
Nov 25, 20253.003.002.902.942.942.80%20,900
Nov 24, 20252.802.902.802.862.86-0.69%106,707
Nov 21, 20252.802.902.802.882.88-1.37%6,701
Nov 20, 20252.902.922.882.922.920.69%21,001
Nov 19, 20252.842.902.842.902.902.84%13,000
Nov 18, 20252.842.842.822.822.82-0.70%5,521
Nov 17, 20252.782.862.782.842.840.71%15,190
Nov 14, 20252.842.842.822.822.82-0.70%32,906
Nov 13, 20252.862.862.822.842.84-9,701
Nov 12, 20252.882.882.842.842.84-1.39%11,200
Nov 11, 20252.842.882.802.882.882.13%92,801
Nov 10, 20252.922.922.802.822.82-5.37%201,300
Nov 7, 20253.003.002.922.982.982.05%13,485
Nov 6, 20252.962.962.922.922.92-1.35%15,121
Nov 5, 20252.922.962.902.962.961.37%31,501
Nov 4, 20252.982.982.902.922.92-0.68%35,110
Nov 3, 20252.962.962.942.942.94-2.00%18,401
Oct 31, 20252.963.002.943.003.00-36,600
Oct 30, 20253.023.022.943.003.00-0.66%25,600
Oct 29, 20253.023.023.023.023.02-24,201
Oct 28, 20253.043.042.983.023.02-12,000
Oct 27, 20253.023.043.023.023.02-23,875
Oct 24, 20253.003.022.963.023.020.67%27,534
Oct 22, 20253.023.023.003.003.00-19,301
Oct 21, 20252.963.022.923.003.001.35%55,500
Oct 20, 20252.902.962.902.962.961.37%58,810
Oct 17, 20252.962.962.922.922.92-1.35%66,702
Oct 16, 20252.982.982.922.962.96-147,403
Oct 15, 20253.023.042.782.962.96-1.99%134,612
Oct 14, 20253.043.083.003.023.02-22,404
Oct 10, 20253.023.023.003.023.02-17,675
Oct 9, 20253.023.023.023.023.020.67%4,800